ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
024120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,382448047,3305,3305,3305,3305,2224
20250401,191800,382448047,3305,3305,3305,3305,0
20250401,191700,382448047,3305,3305,3305,3305,0
20250401,191600,382448047,3305,3305,3305,3305,0
20250401,191500,382448047,3305,3305,3305,3305,0
20250401,191400,382448047,3305,3305,3305,3305,0
20250401,191300,382448047,3305,3305,3305,3305,0
20250401,191200,382448047,3305,3305,3305,3305,0
20250401,191100,382448047,3305,3305,3305,3305,0
20250401,191000,382448047,3305,3305,3305,3305,0
20250401,190900,382448047,3305,3305,3305,3305,0
20250401,190800,382448047,3305,3305,3305,3305,0
20250401,190700,382448047,3305,3305,3305,3305,0
20250401,190600,382448047,3305,3305,3305,3305,0
20250401,190500,382448047,3305,3305,3305,3305,0
20250401,190400,382448047,3305,3305,3305,3305,0
20250401,190300,382448047,3305,3305,3305,3305,0
20250401,190200,382448047,3305,3305,3305,3305,0
20250401,190100,382448047,3305,3305,3305,3305,0
20250401,190000,382448047,3305,3305,3305,3305,0
20250401,185900,382448047,3305,3305,3305,3305,0
20250401,185800,382448047,3305,3305,3305,3305,0
20250401,185700,382448047,3305,3305,3305,3305,0
20250401,185600,382448047,3305,3305,3305,3305,0
20250401,185500,382448047,3305,3305,3305,3305,0
20250401,185400,382448047,3305,3305,3305,3305,0
20250401,185300,382448047,3305,3305,3305,3305,0
20250401,185200,382448047,3305,3305,3305,3305,0
20250401,185100,382448047,3305,3305,3305,3305,0
20250401,185000,382448047,3305,3305,3305,3305,0
20250401,184900,382448047,3305,3305,3305,3305,2224
20250401,184800,382448047,3305,3305,3305,3305,0
20250401,184700,382448047,3305,3305,3305,3305,0
20250401,184600,382448047,3305,3305,3305,3305,0
20250401,184500,382448047,3305,3305,3305,3305,0
20250401,184400,382448047,3305,3305,3305,3305,0
20250401,184300,382448047,3305,3305,3305,3305,0
20250401,184200,382448047,3305,3305,3305,3305,0
20250401,184100,382448047,3305,3305,3305,3305,0
20250401,184000,382448047,3305,3305,3305,3305,0
20250401,183900,382448047,3305,3305,3305,3305,0
20250401,183800,382448047,3305,3305,3305,3305,0
20250401,183700,382448047,3305,3305,3305,3305,0
20250401,183600,382448047,3305,3305,3305,3305,0
20250401,183500,382448047,3305,3305,3305,3305,0
20250401,183400,382448047,3305,3305,3305,3305,0
20250401,183300,382448047,3305,3305,3305,3305,0
20250401,183200,382448047,3305,3305,3305,3305,0
20250401,183100,382448047,3305,3305,3305,3305,0
20250401,183000,382448047,3305,3305,3305,3305,0
20250401,182900,382448047,3305,3305,3305,3305,0
20250401,182800,382448047,3305,3305,3305,3305,0
20250401,182700,382448047,3305,3305,3305,3305,0
20250401,182600,382448047,3305,3305,3305,3305,0
20250401,182500,382448047,3305,3305,3305,3305,0
20250401,182400,382448047,3305,3305,3305,3305,0
20250401,182300,382448047,3305,3305,3305,3305,0
20250401,182200,382448047,3305,3305,3305,3305,0
20250401,182100,382448047,3305,3305,3305,3305,0
20250401,182000,382448047,3305,3305,3305,3305,0
20250401,181900,382448047,3305,3305,3305,3305,2224
20250401,181800,382448047,3305,3305,3305,3305,0
20250401,181700,382448047,3305,3305,3305,3305,0
20250401,181600,382448047,3305,3305,3305,3305,0
20250401,181500,382448047,3305,3305,3305,3305,0
20250401,181400,382448047,3305,3305,3305,3305,0
20250401,181300,382448047,3305,3305,3305,3305,0
20250401,181200,382448047,3305,3305,3305,3305,0
20250401,181100,382448047,3305,3305,3305,3305,0
20250401,181000,382448047,3305,3305,3305,3305,0
20250401,180900,382448047,3305,3305,3305,3305,0
20250401,180800,382448047,3305,3305,3305,3305,0
20250401,180700,382448047,3305,3305,3305,3305,0
20250401,180600,382448047,3305,3305,3305,3305,0
20250401,180500,382448047,3305,3305,3305,3305,0
20250401,180400,382448047,3305,3305,3305,3305,0
20250401,180300,382448047,3305,3305,3305,3305,0
20250401,180200,382448047,3305,3305,3305,3305,0
20250401,180100,382448047,3305,3305,3305,3305,0
20250401,180000,382448047,3305,3305,3305,3305,0
20250401,175900,382448047,3305,3305,3305,3305,0
20250401,175800,382448047,3305,3305,3305,3305,0
20250401,175700,382448047,3305,3305,3305,3305,0
20250401,175600,382448047,3305,3305,3305,3305,0
20250401,175500,382448047,3305,3305,3305,3305,0
20250401,175400,382448047,3305,3305,3305,3305,0
20250401,175300,382448047,3305,3305,3305,3305,0
20250401,175200,382448047,3305,3305,3305,3305,0
20250401,175100,382448047,3305,3305,3305,3305,0
20250401,175000,382448047,3305,3305,3305,3305,0
20250401,174900,382448047,3305,3305,3305,3305,2224
20250401,174800,382448047,3305,3305,3305,3305,0
20250401,174700,382448047,3305,3305,3305,3305,0
20250401,174600,382448047,3305,3305,3305,3305,0
20250401,174500,382448047,3305,3305,3305,3305,0
20250401,174400,382448047,3305,3305,3305,3305,0
20250401,174300,382448047,3305,3305,3305,3305,0
20250401,174200,382448047,3305,3305,3305,3305,0
20250401,174100,382448047,3305,3305,3305,3305,0
20250401,174000,382448047,3305,3305,3305,3305,0
20250401,173900,382448047,3305,3305,3305,3305,0
20250401,173800,382448047,3305,3305,3305,3305,0
20250401,173700,382448047,3305,3305,3305,3305,0
20250401,173600,382448047,3305,3305,3305,3305,0
20250401,173500,382448047,3305,3305,3305,3305,0
20250401,173400,382448047,3305,3305,3305,3305,0
20250401,173300,382448047,3305,3305,3305,3305,0
20250401,173200,382448047,3305,3305,3305,3305,0
20250401,173100,382448047,3305,3305,3305,3305,0
20250401,173000,382448047,3305,3305,3305,3305,0
20250401,172900,382448047,3305,3305,3305,3305,0
20250401,172800,382448047,3305,3305,3305,3305,0
20250401,172700,382448047,3305,3305,3305,3305,0
20250401,172600,382448047,3305,3305,3305,3305,0
20250401,172500,382448047,3305,3305,3305,3305,0
20250401,172400,382448047,3305,3305,3305,3305,0
20250401,172300,382448047,3305,3305,3305,3305,0
20250401,172200,382448047,3305,3305,3305,3305,0
20250401,172100,382448047,3305,3305,3305,3305,0
20250401,172000,382448047,3305,3305,3305,3305,0
20250401,171900,382448047,3305,3305,3305,3305,2224
20250401,171800,382448047,3305,3305,3305,3305,0
20250401,171700,382448047,3305,3305,3305,3305,0
20250401,171600,382448047,3305,3305,3305,3305,0
20250401,171500,382448047,3305,3305,3305,3305,0
20250401,171400,382448047,3305,3305,3305,3305,0
20250401,171300,382448047,3305,3305,3305,3305,0
20250401,171200,382448047,3305,3305,3305,3305,0
20250401,171100,382448047,3305,3305,3305,3305,0
20250401,171000,382448047,3305,3305,3305,3305,0
20250401,170900,382448047,3305,3305,3305,3305,0
20250401,170800,382448047,3305,3305,3305,3305,0
20250401,170700,382448047,3305,3305,3305,3305,0
20250401,170600,382448047,3305,3305,3305,3305,0
20250401,170500,382448047,3305,3305,3305,3305,0
20250401,170400,382448047,3305,3305,3305,3305,0
20250401,170300,382448047,3305,3305,3305,3305,0
20250401,170200,382448047,3305,3305,3305,3305,0
20250401,170100,382448047,3305,3305,3305,3305,0
20250401,170000,382448047,3305,3305,3305,3305,0
20250401,165900,382448047,3305,3305,3305,3305,0
20250401,165800,382448047,3305,3305,3305,3305,0
20250401,165700,382448047,3305,3305,3305,3305,0
20250401,165600,382448047,3305,3305,3305,3305,0
20250401,165500,382448047,3305,3305,3305,3305,0
20250401,165400,382448047,3305,3305,3305,3305,0
20250401,165300,382448047,3305,3305,3305,3305,0
20250401,165200,382448047,3305,3305,3305,3305,0
20250401,165100,382448047,3305,3305,3305,3305,0
20250401,165000,382448047,3305,3305,3305,3305,0
20250401,164900,382448047,3305,3305,3305,3305,2224
20250401,164800,382448047,3305,3305,3305,3305,0
20250401,164700,382448047,3305,3305,3305,3305,0
20250401,164600,382448047,3305,3305,3305,3305,0
20250401,164500,382448047,3305,3305,3305,3305,0
20250401,164400,382448047,3305,3305,3305,3305,0
20250401,164300,382448047,3305,3305,3305,3305,0
20250401,164200,382448047,3305,3305,3305,3305,0
20250401,164100,382448047,3305,3305,3305,3305,0
20250401,164000,382448047,3305,3305,3305,3305,0
20250401,163900,382448047,3305,3305,3305,3305,0
20250401,163800,382448047,3305,3305,3305,3305,0
20250401,163700,382448047,3305,3305,3305,3305,0
20250401,163600,382448047,3305,3305,3305,3305,0
20250401,163500,382448047,3305,3305,3305,3305,0
20250401,163400,382448047,3305,3305,3305,3305,0
20250401,163300,382448047,3305,3305,3305,3305,0
20250401,163200,382448047,3305,3305,3305,3305,0
20250401,163100,382448047,3305,3305,3305,3305,0
20250401,163000,382448047,3305,3305,3305,3305,0
20250401,162900,382448047,3305,3305,3305,3305,0
20250401,162800,382448047,3305,3305,3305,3305,0
20250401,162700,382448047,3305,3305,3305,3305,0
20250401,162600,382448047,3305,3305,3305,3305,0
20250401,162500,382448047,3305,3305,3305,3305,0
20250401,162400,382448047,3305,3305,3305,3305,0
20250401,162300,382448047,3305,3305,3305,3305,0
20250401,162200,382448047,3305,3305,3305,3305,0
20250401,162100,382448047,3305,3305,3305,3305,0
20250401,162000,382448047,3305,3305,3305,3305,0
20250401,161900,382448047,3305,3305,3305,3305,2224
20250401,161800,382448047,3305,3305,3305,3305,0
20250401,161700,382448047,3305,3305,3305,3305,0
20250401,161600,382448047,3305,3305,3305,3305,0
20250401,161500,382448047,3305,3305,3305,3305,0
20250401,161400,382448047,3305,3305,3305,3305,0
20250401,161300,382448047,3305,3305,3305,3305,0
20250401,161200,382448047,3305,3305,3305,3305,0
20250401,161100,382448047,3305,3305,3305,3305,0
20250401,161000,382448047,3305,3305,3305,3305,0
20250401,160900,382448047,3305,3305,3305,3305,0
20250401,160800,382448047,3305,3305,3305,3305,0
20250401,160700,382448047,3305,3305,3305,3305,0
20250401,160600,382448047,3305,3305,3305,3305,0
20250401,160500,382448047,3305,3305,3305,3305,0
20250401,160400,382448047,3305,3305,3305,3305,0
20250401,160300,382448047,3305,3305,3305,3305,0
20250401,160200,382448047,3305,3305,3305,3305,0
20250401,160100,382448047,3305,3305,3305,3305,0
20250401,160000,382448047,3305,3305,3305,3305,0
20250401,155900,382448047,3305,3305,3305,3305,0
20250401,155800,382448047,3305,3305,3305,3305,0
20250401,155700,382448047,3305,3305,3305,3305,0
20250401,155600,382448047,3305,3305,3305,3305,0
20250401,155500,382448047,3305,3305,3305,3305,0
20250401,155400,382448047,3305,3305,3305,3305,0
20250401,155300,382448047,3305,3305,3305,3305,0
20250401,155200,382448047,3305,3305,3305,3305,0
20250401,155100,382448047,3305,3305,3305,3305,0
20250401,155000,382448047,3305,3305,3305,3305,0
20250401,154900,382448047,3305,3305,3305,3305,2224
20250401,154800,382448047,3305,3305,3305,3305,0
20250401,154700,382448047,3305,3305,3305,3305,0
20250401,154600,382448047,3305,3305,3305,3305,0
20250401,154500,382448047,3305,3305,3305,3305,0
20250401,154400,382448047,3305,3305,3305,3305,0
20250401,154300,382448047,3305,3305,3305,3305,0
20250401,154200,382448047,3305,3305,3305,3305,0
20250401,154100,382448047,3305,3305,3305,3305,0
20250401,154000,382448047,3305,3305,3305,3305,0
20250401,153900,382448047,3305,3305,3305,3305,0
20250401,153800,382448047,3305,3305,3305,3305,0
20250401,153700,382448047,3305,3305,3305,3305,0
20250401,153600,382448047,3305,3305,3305,3305,0
20250401,153500,382448047,3305,3305,3305,3305,0
20250401,153400,382448047,3305,3305,3305,3305,0
20250401,153300,382448047,3305,3305,3305,3305,0
20250401,153200,382448047,3305,3305,3305,3305,0
20250401,153100,382448047,3305,3305,3305,3305,0
20250401,153000,382448047,3305,3305,3305,3305,2224
20250401,152900,375097727,3305,3305,3305,3305,0
20250401,152800,375097727,3305,3305,3305,3305,0
20250401,152700,375097727,3305,3305,3305,3305,0
20250401,152600,375097727,3305,3305,3305,3305,0
20250401,152500,375097727,3305,3305,3305,3305,0
20250401,152400,375097727,3305,3305,3305,3305,0
20250401,152300,375097727,3305,3305,3305,3305,0
20250401,152200,375097727,3305,3305,3305,3305,0
20250401,152100,375097727,3305,3305,3305,3305,0
20250401,152000,375097727,3305,3305,3305,3305,0
20250401,151900,375097727,3305,3305,3305,3305,2
20250401,151800,375091117,3300,3300,3300,3300,51
20250401,151700,374922817,3305,3305,3305,3305,101
20250401,151600,374589012,3305,3305,3305,3300,178
20250401,151500,374001317,3315,3315,3315,3315,0
20250401,151400,374001317,3315,3315,3315,3315,1
20250401,151300,373998002,3305,3300,3305,3300,1365
20250401,151200,369493497,3290,3295,3295,3290,645
20250401,151100,367370007,3300,3300,3300,3300,0
20250401,151000,367370007,3300,3300,3300,3295,3487
20250401,150900,355864407,3300,3310,3310,3300,35
20250401,150800,355748797,3305,3305,3305,3305,245
20250401,150700,354939072,3300,3300,3300,3300,0
20250401,150600,354939072,3300,3300,3300,3300,0
20250401,150500,354939072,3300,3310,3315,3300,3672
20250401,150400,342800272,3315,3315,3315,3315,0
20250401,150300,342800272,3315,3315,3315,3315,73
20250401,150200,342558277,3315,3315,3315,3315,2
20250401,150100,342551647,3320,3320,3320,3320,0
20250401,150000,342551647,3320,3320,3320,3320,0
20250401,145900,342551647,3320,3325,3325,3320,2
20250401,145800,342545002,3320,3320,3320,3320,0
20250401,145700,342545002,3320,3320,3320,3320,0
20250401,145600,342545002,3320,3320,3320,3320,0
20250401,145500,342545002,3320,3320,3320,3320,1
20250401,145400,342541682,3325,3325,3325,3325,46
20250401,145300,342388732,3325,3315,3325,3315,114
20250401,145200,342009782,3330,3330,3330,3330,0
20250401,145100,342009782,3330,3330,3330,3330,0
20250401,145000,342009782,3330,3330,3330,3330,0
20250401,144900,342009782,3330,3330,3330,3330,0
20250401,144800,342009782,3330,3320,3330,3320,387
20250401,144700,340722137,3320,3320,3320,3315,715
20250401,144600,338351837,3320,3320,3320,3320,0
20250401,144500,338351837,3320,3320,3320,3320,0
20250401,144400,338351837,3320,3320,3320,3320,312
20250401,144300,337315997,3330,3330,3330,3330,0
20250401,144200,337315997,3330,3330,3330,3330,0
20250401,144100,337315997,3330,3330,3330,3330,1
20250401,144000,337312667,3330,3330,3330,3330,1
20250401,143900,337309337,3320,3320,3320,3320,230
20250401,143800,336545737,3330,3330,3330,3330,0
20250401,143700,336545737,3330,3330,3330,3330,159
20250401,143600,336016267,3335,3335,3335,3335,0
20250401,143500,336016267,3335,3335,3335,3335,0
20250401,143400,336016267,3335,3335,3335,3335,0
20250401,143300,336016267,3335,3335,3335,3335,175
20250401,143200,335432642,3335,3335,3335,3335,1
20250401,143100,335429307,3335,3330,3335,3330,59
20250401,143000,335232832,3330,3320,3330,3315,614
20250401,142900,333191417,3325,3325,3325,3325,1
20250401,142800,333188092,3325,3325,3325,3325,0
20250401,142700,333188092,3325,3325,3325,3325,0
20250401,142600,333188092,3325,3330,3330,3325,101
20250401,142500,332852262,3325,3320,3325,3320,290
20250401,142400,331888697,3320,3320,3320,3320,0
20250401,142300,331888697,3320,3320,3320,3320,0
20250401,142200,331888697,3320,3320,3320,3320,0
20250401,142100,331888697,3320,3320,3320,3320,0
20250401,142000,331888697,3320,3320,3320,3320,30
20250401,141900,331789097,3320,3315,3320,3315,152
20250401,141800,331285212,3315,3330,3330,3315,1332
20250401,141700,326866237,3330,3330,3330,3330,1095
20250401,141600,323219887,3330,3330,3330,3330,0
20250401,141500,323219887,3330,3330,3330,3330,0
20250401,141400,323219887,3330,3330,3330,3330,10
20250401,141300,323186587,3330,3330,3330,3330,0
20250401,141200,323186587,3330,3330,3330,3330,1
20250401,141100,323183257,3325,3325,3325,3325,0
20250401,141000,323183257,3325,3325,3325,3325,2
20250401,140900,323176607,3330,3330,3330,3330,0
20250401,140800,323176607,3330,3330,3330,3330,80
20250401,140700,322910207,3325,3325,3325,3325,350
20250401,140600,321746457,3330,3330,3330,3330,0
20250401,140500,321746457,3330,3330,3330,3330,0
20250401,140400,321746457,3330,3330,3330,3330,0
20250401,140300,321746457,3330,3330,3330,3330,0
20250401,140200,321746457,3330,3330,3330,3330,105
20250401,140100,321396807,3330,3330,3330,3330,33
20250401,140000,321286917,3330,3330,3330,3330,55
20250401,135900,321103767,3330,3340,3340,3330,10
20250401,135800,321070457,3345,3345,3345,3345,1
20250401,135700,321067112,3340,3340,3340,3340,4
20250401,135600,321053752,3335,3335,3335,3335,102
20250401,135500,320713582,3325,3325,3325,3325,0
20250401,135400,320713582,3325,3325,3325,3325,0
20250401,135300,320713582,3325,3325,3325,3325,0
20250401,135200,320713582,3325,3340,3340,3325,474
20250401,135100,319131592,3345,3325,3345,3325,2628
20250401,135000,310363787,3320,3320,3320,3320,0
20250401,134900,310363787,3320,3320,3320,3320,499
20250401,134800,308707107,3320,3320,3320,3320,0
20250401,134700,308707107,3320,3320,3320,3320,0
20250401,134600,308707107,3320,3320,3320,3320,1
20250401,134500,308703787,3315,3315,3315,3315,0
20250401,134400,308703787,3315,3315,3315,3315,468
20250401,134300,307152367,3315,3315,3315,3315,1
20250401,134200,307149052,3305,3305,3305,3305,24
20250401,134100,307069732,3305,3305,3305,3305,42
20250401,134000,306930922,3305,3305,3305,3305,0
20250401,133900,306930922,3305,3305,3305,3305,40
20250401,133800,306798722,3315,3315,3315,3315,2
20250401,133700,306792092,3315,3315,3315,3315,0
20250401,133600,306792092,3315,3315,3315,3315,0
20250401,133500,306792092,3315,3315,3315,3315,1
20250401,133400,306788777,3300,3300,3300,3300,0
20250401,133300,306788777,3300,3300,3300,3300,0
20250401,133200,306788777,3300,3300,3300,3300,0
20250401,133100,306788777,3300,3300,3300,3300,0
20250401,133000,306788777,3300,3300,3300,3300,0
20250401,132900,306788777,3300,3300,3300,3300,0
20250401,132800,306788777,3300,3300,3300,3300,1012
20250401,132700,303449177,3305,3305,3305,3305,138
20250401,132600,302993087,3300,3300,3300,3300,0
20250401,132500,302993087,3300,3310,3310,3300,1500
20250401,132400,298035277,3310,3310,3310,3310,1500
20250401,132300,293070277,3315,3315,3315,3315,4
20250401,132200,293057017,3315,3315,3315,3315,4
20250401,132100,293043757,3315,3315,3315,3315,0
20250401,132000,293043757,3315,3315,3315,3315,0
20250401,131900,293043757,3315,3315,3315,3315,0
20250401,131800,293043757,3315,3315,3315,3315,0
20250401,131700,293043757,3315,3315,3315,3315,0
20250401,131600,293043757,3315,3315,3315,3315,0
20250401,131500,293043757,3315,3315,3315,3315,0
20250401,131400,293043757,3315,3315,3315,3315,0
20250401,131300,293043757,3315,3315,3315,3315,1
20250401,131200,293040442,3305,3305,3305,3305,10
20250401,131100,293007392,3310,3310,3310,3310,198
20250401,131000,292352012,3310,3310,3310,3310,0
20250401,130900,292352012,3310,3310,3310,3310,3
20250401,130800,292342082,3315,3315,3315,3315,51
20250401,130700,292173017,3310,3305,3310,3305,352
20250401,130600,291009652,3310,3310,3310,3310,107
20250401,130500,290655482,3315,3315,3315,3315,149
20250401,130400,290161547,3315,3315,3315,3315,184
20250401,130300,289551587,3320,3320,3320,3320,0
20250401,130200,289551587,3320,3320,3320,3320,0
20250401,130100,289551587,3320,3320,3320,3320,152
20250401,130000,289046947,3315,3315,3315,3315,50
20250401,125900,288881197,3315,3315,3315,3315,0
20250401,125800,288881197,3315,3315,3315,3315,0
20250401,125700,288881197,3315,3315,3315,3315,117
20250401,125600,288493342,3315,3315,3315,3315,2
20250401,125500,288486712,3310,3310,3310,3310,0
20250401,125400,288486712,3310,3310,3310,3310,0
20250401,125300,288486712,3310,3310,3310,3310,0
20250401,125200,288486712,3310,3305,3310,3305,92
20250401,125100,288182212,3305,3310,3310,3305,69
20250401,125000,287953827,3310,3310,3310,3310,0
20250401,124900,287953827,3310,3310,3310,3310,54
20250401,124800,287775087,3310,3310,3310,3310,31
20250401,124700,287672477,3310,3310,3310,3310,0
20250401,124600,287672477,3310,3310,3310,3310,1
20250401,124500,287669167,3305,3305,3305,3305,6
20250401,124400,287649337,3305,3305,3305,3305,2
20250401,124300,287642727,3315,3315,3315,3315,19
20250401,124200,287579742,3315,3315,3315,3315,0
20250401,124100,287579742,3315,3315,3315,3315,0
20250401,124000,287579742,3315,3315,3315,3315,0
20250401,123900,287579742,3315,3315,3315,3315,0
20250401,123800,287579742,3315,3315,3315,3315,0
20250401,123700,287579742,3315,3315,3315,3315,0
20250401,123600,287579742,3315,3315,3315,3315,1
20250401,123500,287576427,3320,3320,3320,3320,12
20250401,123400,287536587,3320,3300,3320,3300,3301
20250401,123300,276581862,3300,3300,3300,3300,1
20250401,123200,276578562,3310,3310,3310,3310,0
20250401,123100,276578562,3310,3310,3310,3310,0
20250401,123000,276578562,3310,3310,3310,3300,1211
20250401,122900,272578217,3310,3310,3310,3310,45
20250401,122800,272429267,3315,3315,3315,3315,195
20250401,122700,271782842,3315,3315,3315,3315,45
20250401,122600,271633667,3320,3320,3320,3320,3
20250401,122500,271623707,3325,3325,3325,3325,310
20250401,122400,270592957,3325,3320,3325,3320,2048
20250401,122300,263793567,3325,3325,3325,3325,100
20250401,122200,263461067,3325,3320,3325,3320,122
20250401,122100,263055917,3325,3325,3325,3325,25
20250401,122000,262972792,3325,3325,3325,3325,0
20250401,121900,262972792,3325,3325,3325,3325,30
20250401,121800,262873042,3325,3325,3325,3325,0
20250401,121700,262873042,3325,3325,3325,3320,151
20250401,121600,262370972,3325,3325,3325,3325,0
20250401,121500,262370972,3325,3325,3325,3325,0
20250401,121400,262370972,3325,3325,3325,3325,30
20250401,121300,262271222,3325,3325,3325,3325,0
20250401,121200,262271222,3325,3325,3325,3325,4
20250401,121100,262257922,3325,3325,3325,3325,4
20250401,121000,262244622,3325,3325,3325,3325,4
20250401,120900,262231322,3325,3325,3325,3325,0
20250401,120800,262231322,3325,3325,3325,3325,0
20250401,120700,262231322,3325,3325,3325,3325,0
20250401,120600,262231322,3325,3325,3325,3325,0
20250401,120500,262231322,3325,3325,3325,3325,0
20250401,120400,262231322,3325,3325,3325,3325,0
20250401,120300,262231322,3325,3325,3325,3325,2
20250401,120200,262224672,3325,3325,3325,3325,1
20250401,120100,262221347,3315,3315,3315,3315,0
20250401,120000,262221347,3315,3315,3315,3315,1
20250401,115900,262218032,3325,3320,3325,3320,65
20250401,115800,262002227,3320,3320,3320,3320,2000
20250401,115700,255362227,3310,3310,3310,3310,0
20250401,115600,255362227,3310,3310,3310,3310,391
20250401,115500,254068017,3315,3315,3320,3315,166
20250401,115400,253516977,3320,3320,3320,3320,0
20250401,115300,253516977,3320,3320,3320,3320,20
20250401,115200,253450577,3320,3320,3320,3320,39
20250401,115100,253321097,3325,3320,3325,3320,473
20250401,115000,251748987,3335,3330,3335,3330,30
20250401,114900,251649077,3330,3330,3330,3330,390
20250401,114800,250350377,3330,3325,3330,3325,133
20250401,114700,249908142,3325,3320,3325,3320,600
20250401,114600,247915642,3305,3305,3305,3305,0
20250401,114500,247915642,3305,3305,3305,3305,0
20250401,114400,247915642,3305,3305,3305,3305,120
20250401,114300,247519042,3305,3305,3305,3305,2
20250401,114200,247512432,3320,3320,3320,3320,1
20250401,114100,247509112,3320,3320,3320,3320,10
20250401,114000,247475912,3320,3320,3320,3320,62
20250401,113900,247270072,3320,3320,3320,3320,6
20250401,113800,247250152,3320,3315,3320,3315,1498
20250401,113700,242283627,3310,3310,3310,3310,0
20250401,113600,242283627,3310,3310,3310,3310,14
20250401,113500,242237287,3310,3312,3315,3310,161
20250401,113400,241703868,3312,3312,3312,3312,0
20250401,113300,241703868,3312,3312,3312,3312,0
20250401,113200,241703868,3312,3315,3315,3312,154
20250401,113100,241193367,3315,3315,3315,3315,302
20250401,113000,240192237,3315,3315,3315,3315,0
20250401,112900,240192237,3315,3315,3315,3315,0
20250401,112800,240192237,3315,3310,3315,3310,337
20250401,112700,239076467,3300,3300,3300,3300,0
20250401,112600,239076467,3300,3300,3300,3300,1
20250401,112500,239073167,3310,3310,3310,3310,3
20250401,112400,239063237,3315,3315,3315,3315,0
20250401,112300,239063237,3315,3315,3315,3315,0
20250401,112200,239063237,3315,3315,3315,3315,0
20250401,112100,239063237,3315,3305,3315,3295,746
20250401,112000,236602972,3305,3305,3305,3305,0
20250401,111900,236602972,3305,3305,3305,3305,0
20250401,111800,236602972,3305,3305,3305,3305,0
20250401,111700,236602972,3305,3305,3305,3305,621
20250401,111600,234550567,3315,3315,3315,3315,0
20250401,111500,234550567,3315,3315,3315,3315,1
20250401,111400,234547252,3305,3310,3310,3305,1100
20250401,111300,230911432,3310,3315,3315,3310,77
20250401,111200,230656252,3310,3310,3310,3310,0
20250401,111100,230656252,3310,3310,3310,3310,0
20250401,111000,230656252,3310,3310,3310,3310,264
20250401,110900,229782412,3310,3305,3310,3305,40
20250401,110800,229650017,3305,3305,3305,3305,0
20250401,110700,229650017,3305,3305,3305,3305,200
20250401,110600,228989017,3305,3305,3305,3305,0
20250401,110500,228989017,3305,3305,3305,3305,76
20250401,110400,228737837,3310,3310,3310,3310,421
20250401,110300,227344327,3290,3290,3290,3290,0
20250401,110200,227344327,3290,3305,3305,3290,2221
20250401,110100,220016437,3305,3305,3305,3305,654
20250401,110000,217854967,3310,3310,3310,3310,0
20250401,105900,217854967,3310,3310,3310,3310,153
20250401,105800,217348537,3310,3310,3310,3310,0
20250401,105700,217348537,3310,3310,3310,3310,1
20250401,105600,217345227,3310,3305,3310,3305,1130
20250401,105500,213604957,3305,3305,3305,3305,113
20250401,105400,213231492,3305,3305,3305,3305,1
20250401,105300,213228187,3305,3305,3305,3305,52
20250401,105200,213056327,3305,3300,3305,3300,31
20250401,105100,212953877,3305,3305,3305,3305,70
20250401,105000,212722527,3305,3305,3305,3305,584
20250401,104900,210792407,3305,3305,3305,3305,418
20250401,104800,209410917,3300,3305,3305,3300,161
20250401,104700,208879607,3305,3310,3310,3305,1332
20250401,104600,204472987,3315,3315,3315,3315,192
20250401,104500,203836507,3315,3315,3315,3315,465
20250401,104400,202295032,3310,3310,3310,3310,318
20250401,104300,201242452,3305,3305,3305,3305,1200
20250401,104200,197276452,3300,3300,3300,3300,100
20250401,104100,196946452,3300,3300,3300,3300,0
20250401,104000,196946452,3300,3310,3310,3300,77
20250401,103900,196692342,3300,3300,3300,3300,124
20250401,103800,196283142,3300,3300,3300,3300,40
20250401,103700,196151142,3300,3300,3300,3295,2020
20250401,103600,189485237,3295,3295,3295,3295,0
20250401,103500,189485237,3295,3295,3295,3295,1
20250401,103400,189481942,3300,3295,3300,3295,1736
20250401,103300,183756822,3295,3295,3295,3295,452
20250401,103200,182267482,3300,3300,3300,3300,0
20250401,103100,182267482,3300,3300,3300,3300,28
20250401,103000,182175082,3295,3295,3295,3295,0
20250401,102900,182175082,3295,3295,3295,3295,331
20250401,102800,181084437,3300,3310,3310,3300,700
20250401,102700,178772437,3310,3310,3310,3310,0
20250401,102600,178772437,3310,3310,3310,3310,6
20250401,102500,178752577,3310,3310,3310,3310,0
20250401,102400,178752577,3310,3305,3310,3305,215
20250401,102300,178041542,3305,3305,3305,3305,3
20250401,102200,178031627,3310,3310,3310,3310,0
20250401,102100,178031627,3310,3310,3310,3310,0
20250401,102000,178031627,3310,3310,3310,3310,11
20250401,101900,177995217,3310,3310,3310,3310,1
20250401,101800,177991907,3295,3295,3295,3295,1
20250401,101700,177988612,3310,3310,3310,3310,0
20250401,101600,177988612,3310,3310,3310,3310,0
20250401,101500,177988612,3310,3310,3310,3310,0
20250401,101400,177988612,3310,3310,3310,3310,60
20250401,101300,177790012,3315,3315,3315,3315,0
20250401,101200,177790012,3315,3315,3315,3315,0
20250401,101100,177790012,3315,3290,3315,3290,1396
20250401,101000,173177392,3285,3285,3285,3285,29
20250401,100900,173082127,3285,3285,3285,3285,1
20250401,100800,173078842,3280,3280,3280,3280,0
20250401,100700,173078842,3280,3280,3280,3280,0
20250401,100600,173078842,3280,3280,3280,3280,0
20250401,100500,173078842,3280,3280,3280,3280,0
20250401,100400,173078842,3280,3280,3280,3280,20
20250401,100300,173013242,3280,3280,3280,3280,1390
20250401,100200,168454042,3275,3275,3275,3275,10
20250401,100100,168421292,3275,3275,3275,3275,1
20250401,100000,168418017,3275,3275,3275,3275,4
20250401,095900,168404917,3280,3275,3280,3275,2
20250401,095800,168398362,3280,3280,3280,3280,1
20250401,095700,168395082,3280,3280,3280,3275,436
20250401,095600,166967172,3275,3275,3275,3275,0
20250401,095500,166967172,3275,3275,3275,3275,0
20250401,095400,166967172,3275,3275,3275,3275,0
20250401,095300,166967172,3275,3275,3275,3275,304
20250401,095200,165971572,3275,3275,3275,3275,304
20250401,095100,164975972,3280,3280,3280,3280,0
20250401,095000,164975972,3280,3280,3280,3280,11
20250401,094900,164939892,3280,3280,3280,3280,210
20250401,094800,164251092,3280,3280,3280,3280,2
20250401,094700,164244532,3280,3280,3280,3280,4
20250401,094600,164231412,3280,3280,3280,3280,50
20250401,094500,164067412,3280,3275,3280,3275,243
20250401,094400,163271567,3275,3280,3280,3275,944
20250401,094300,160179942,3280,3280,3280,3280,967
20250401,094200,157008182,3280,3280,3280,3280,103
20250401,094100,156670342,3280,3280,3280,3280,1
20250401,094000,156667062,3280,3285,3285,3280,561
20250401,093900,154825475,3285,3280,3285,3280,3
20250401,093800,154815625,3300,3300,3300,3300,0
20250401,093700,154815625,3300,3295,3300,3295,5
20250401,093600,154799145,3285,3285,3285,3285,24
20250401,093500,154720305,3285,3275,3285,3275,1911
20250401,093400,148459820,3275,3280,3280,3275,2178
20250401,093300,141324705,3280,3285,3285,3280,2256
20250401,093200,133919755,3285,3295,3295,3285,3277
20250401,093100,123134095,3300,3295,3300,3295,268
20250401,093000,122250435,3310,3300,3310,3300,1077
20250401,092900,118695920,3305,3305,3305,3305,0
20250401,092800,118695920,3305,3300,3305,3300,1331
20250401,092700,114303605,3300,3305,3310,3300,503
20250401,092600,112641190,3300,3305,3305,3300,2642
20250401,092500,103909515,3310,3310,3310,3310,3473
20250401,092400,92413885,3315,3315,3315,3315,570
20250401,092300,90524335,3315,3315,3320,3315,456
20250401,092200,89012620,3315,3315,3315,3315,350
20250401,092100,87852370,3325,3325,3325,3325,0
20250401,092000,87852370,3325,3315,3325,3315,352
20250401,091900,86685475,3330,3330,3330,3330,10
20250401,091800,86652175,3330,3310,3330,3310,781
20250401,091700,84058075,3330,3315,3330,3315,681
20250401,091600,81800545,3330,3315,3335,3315,259
20250401,091500,80937475,3315,3315,3315,3315,718
20250401,091400,78557305,3310,3310,3310,3310,1311
20250401,091300,74217895,3310,3305,3315,3305,1351
20250401,091200,69746215,3305,3310,3315,3305,505
20250401,091100,68074685,3305,3315,3315,3305,1582
20250401,091000,62845155,3310,3310,3310,3310,500
20250401,090900,61190155,3310,3310,3310,3310,350
20250401,090800,60031655,3310,3325,3330,3310,1986
20250401,090700,53443675,3330,3335,3335,3330,536
20250401,090600,51658325,3335,3330,3335,3330,654
20250401,090500,49480500,3330,3330,3330,3330,647
20250401,090400,47325990,3335,3320,3335,3320,673
20250401,090300,45085925,3315,3315,3315,3315,1641
20250401,090200,39646010,3310,3300,3310,3295,1486
20250401,090100,34737610,3310,3320,3320,3295,2174
20250401,090000,27552780,3320,3365,3365,3305,8242
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 382448047 3305 3305 3305 3305 2224
3 20250401 191800 382448047 3305 3305 3305 3305 0
4 20250401 191700 382448047 3305 3305 3305 3305 0
5 20250401 191600 382448047 3305 3305 3305 3305 0
6 20250401 191500 382448047 3305 3305 3305 3305 0
7 20250401 191400 382448047 3305 3305 3305 3305 0
8 20250401 191300 382448047 3305 3305 3305 3305 0
9 20250401 191200 382448047 3305 3305 3305 3305 0
10 20250401 191100 382448047 3305 3305 3305 3305 0
11 20250401 191000 382448047 3305 3305 3305 3305 0
12 20250401 190900 382448047 3305 3305 3305 3305 0
13 20250401 190800 382448047 3305 3305 3305 3305 0
14 20250401 190700 382448047 3305 3305 3305 3305 0
15 20250401 190600 382448047 3305 3305 3305 3305 0
16 20250401 190500 382448047 3305 3305 3305 3305 0
17 20250401 190400 382448047 3305 3305 3305 3305 0
18 20250401 190300 382448047 3305 3305 3305 3305 0
19 20250401 190200 382448047 3305 3305 3305 3305 0
20 20250401 190100 382448047 3305 3305 3305 3305 0
21 20250401 190000 382448047 3305 3305 3305 3305 0
22 20250401 185900 382448047 3305 3305 3305 3305 0
23 20250401 185800 382448047 3305 3305 3305 3305 0
24 20250401 185700 382448047 3305 3305 3305 3305 0
25 20250401 185600 382448047 3305 3305 3305 3305 0
26 20250401 185500 382448047 3305 3305 3305 3305 0
27 20250401 185400 382448047 3305 3305 3305 3305 0
28 20250401 185300 382448047 3305 3305 3305 3305 0
29 20250401 185200 382448047 3305 3305 3305 3305 0
30 20250401 185100 382448047 3305 3305 3305 3305 0
31 20250401 185000 382448047 3305 3305 3305 3305 0
32 20250401 184900 382448047 3305 3305 3305 3305 2224
33 20250401 184800 382448047 3305 3305 3305 3305 0
34 20250401 184700 382448047 3305 3305 3305 3305 0
35 20250401 184600 382448047 3305 3305 3305 3305 0
36 20250401 184500 382448047 3305 3305 3305 3305 0
37 20250401 184400 382448047 3305 3305 3305 3305 0
38 20250401 184300 382448047 3305 3305 3305 3305 0
39 20250401 184200 382448047 3305 3305 3305 3305 0
40 20250401 184100 382448047 3305 3305 3305 3305 0
41 20250401 184000 382448047 3305 3305 3305 3305 0
42 20250401 183900 382448047 3305 3305 3305 3305 0
43 20250401 183800 382448047 3305 3305 3305 3305 0
44 20250401 183700 382448047 3305 3305 3305 3305 0
45 20250401 183600 382448047 3305 3305 3305 3305 0
46 20250401 183500 382448047 3305 3305 3305 3305 0
47 20250401 183400 382448047 3305 3305 3305 3305 0
48 20250401 183300 382448047 3305 3305 3305 3305 0
49 20250401 183200 382448047 3305 3305 3305 3305 0
50 20250401 183100 382448047 3305 3305 3305 3305 0
51 20250401 183000 382448047 3305 3305 3305 3305 0
52 20250401 182900 382448047 3305 3305 3305 3305 0
53 20250401 182800 382448047 3305 3305 3305 3305 0
54 20250401 182700 382448047 3305 3305 3305 3305 0
55 20250401 182600 382448047 3305 3305 3305 3305 0
56 20250401 182500 382448047 3305 3305 3305 3305 0
57 20250401 182400 382448047 3305 3305 3305 3305 0
58 20250401 182300 382448047 3305 3305 3305 3305 0
59 20250401 182200 382448047 3305 3305 3305 3305 0
60 20250401 182100 382448047 3305 3305 3305 3305 0
61 20250401 182000 382448047 3305 3305 3305 3305 0
62 20250401 181900 382448047 3305 3305 3305 3305 2224
63 20250401 181800 382448047 3305 3305 3305 3305 0
64 20250401 181700 382448047 3305 3305 3305 3305 0
65 20250401 181600 382448047 3305 3305 3305 3305 0
66 20250401 181500 382448047 3305 3305 3305 3305 0
67 20250401 181400 382448047 3305 3305 3305 3305 0
68 20250401 181300 382448047 3305 3305 3305 3305 0
69 20250401 181200 382448047 3305 3305 3305 3305 0
70 20250401 181100 382448047 3305 3305 3305 3305 0
71 20250401 181000 382448047 3305 3305 3305 3305 0
72 20250401 180900 382448047 3305 3305 3305 3305 0
73 20250401 180800 382448047 3305 3305 3305 3305 0
74 20250401 180700 382448047 3305 3305 3305 3305 0
75 20250401 180600 382448047 3305 3305 3305 3305 0
76 20250401 180500 382448047 3305 3305 3305 3305 0
77 20250401 180400 382448047 3305 3305 3305 3305 0
78 20250401 180300 382448047 3305 3305 3305 3305 0
79 20250401 180200 382448047 3305 3305 3305 3305 0
80 20250401 180100 382448047 3305 3305 3305 3305 0
81 20250401 180000 382448047 3305 3305 3305 3305 0
82 20250401 175900 382448047 3305 3305 3305 3305 0
83 20250401 175800 382448047 3305 3305 3305 3305 0
84 20250401 175700 382448047 3305 3305 3305 3305 0
85 20250401 175600 382448047 3305 3305 3305 3305 0
86 20250401 175500 382448047 3305 3305 3305 3305 0
87 20250401 175400 382448047 3305 3305 3305 3305 0
88 20250401 175300 382448047 3305 3305 3305 3305 0
89 20250401 175200 382448047 3305 3305 3305 3305 0
90 20250401 175100 382448047 3305 3305 3305 3305 0
91 20250401 175000 382448047 3305 3305 3305 3305 0
92 20250401 174900 382448047 3305 3305 3305 3305 2224
93 20250401 174800 382448047 3305 3305 3305 3305 0
94 20250401 174700 382448047 3305 3305 3305 3305 0
95 20250401 174600 382448047 3305 3305 3305 3305 0
96 20250401 174500 382448047 3305 3305 3305 3305 0
97 20250401 174400 382448047 3305 3305 3305 3305 0
98 20250401 174300 382448047 3305 3305 3305 3305 0
99 20250401 174200 382448047 3305 3305 3305 3305 0
100 20250401 174100 382448047 3305 3305 3305 3305 0
101 20250401 174000 382448047 3305 3305 3305 3305 0
102 20250401 173900 382448047 3305 3305 3305 3305 0
103 20250401 173800 382448047 3305 3305 3305 3305 0
104 20250401 173700 382448047 3305 3305 3305 3305 0
105 20250401 173600 382448047 3305 3305 3305 3305 0
106 20250401 173500 382448047 3305 3305 3305 3305 0
107 20250401 173400 382448047 3305 3305 3305 3305 0
108 20250401 173300 382448047 3305 3305 3305 3305 0
109 20250401 173200 382448047 3305 3305 3305 3305 0
110 20250401 173100 382448047 3305 3305 3305 3305 0
111 20250401 173000 382448047 3305 3305 3305 3305 0
112 20250401 172900 382448047 3305 3305 3305 3305 0
113 20250401 172800 382448047 3305 3305 3305 3305 0
114 20250401 172700 382448047 3305 3305 3305 3305 0
115 20250401 172600 382448047 3305 3305 3305 3305 0
116 20250401 172500 382448047 3305 3305 3305 3305 0
117 20250401 172400 382448047 3305 3305 3305 3305 0
118 20250401 172300 382448047 3305 3305 3305 3305 0
119 20250401 172200 382448047 3305 3305 3305 3305 0
120 20250401 172100 382448047 3305 3305 3305 3305 0
121 20250401 172000 382448047 3305 3305 3305 3305 0
122 20250401 171900 382448047 3305 3305 3305 3305 2224
123 20250401 171800 382448047 3305 3305 3305 3305 0
124 20250401 171700 382448047 3305 3305 3305 3305 0
125 20250401 171600 382448047 3305 3305 3305 3305 0
126 20250401 171500 382448047 3305 3305 3305 3305 0
127 20250401 171400 382448047 3305 3305 3305 3305 0
128 20250401 171300 382448047 3305 3305 3305 3305 0
129 20250401 171200 382448047 3305 3305 3305 3305 0
130 20250401 171100 382448047 3305 3305 3305 3305 0
131 20250401 171000 382448047 3305 3305 3305 3305 0
132 20250401 170900 382448047 3305 3305 3305 3305 0
133 20250401 170800 382448047 3305 3305 3305 3305 0
134 20250401 170700 382448047 3305 3305 3305 3305 0
135 20250401 170600 382448047 3305 3305 3305 3305 0
136 20250401 170500 382448047 3305 3305 3305 3305 0
137 20250401 170400 382448047 3305 3305 3305 3305 0
138 20250401 170300 382448047 3305 3305 3305 3305 0
139 20250401 170200 382448047 3305 3305 3305 3305 0
140 20250401 170100 382448047 3305 3305 3305 3305 0
141 20250401 170000 382448047 3305 3305 3305 3305 0
142 20250401 165900 382448047 3305 3305 3305 3305 0
143 20250401 165800 382448047 3305 3305 3305 3305 0
144 20250401 165700 382448047 3305 3305 3305 3305 0
145 20250401 165600 382448047 3305 3305 3305 3305 0
146 20250401 165500 382448047 3305 3305 3305 3305 0
147 20250401 165400 382448047 3305 3305 3305 3305 0
148 20250401 165300 382448047 3305 3305 3305 3305 0
149 20250401 165200 382448047 3305 3305 3305 3305 0
150 20250401 165100 382448047 3305 3305 3305 3305 0
151 20250401 165000 382448047 3305 3305 3305 3305 0
152 20250401 164900 382448047 3305 3305 3305 3305 2224
153 20250401 164800 382448047 3305 3305 3305 3305 0
154 20250401 164700 382448047 3305 3305 3305 3305 0
155 20250401 164600 382448047 3305 3305 3305 3305 0
156 20250401 164500 382448047 3305 3305 3305 3305 0
157 20250401 164400 382448047 3305 3305 3305 3305 0
158 20250401 164300 382448047 3305 3305 3305 3305 0
159 20250401 164200 382448047 3305 3305 3305 3305 0
160 20250401 164100 382448047 3305 3305 3305 3305 0
161 20250401 164000 382448047 3305 3305 3305 3305 0
162 20250401 163900 382448047 3305 3305 3305 3305 0
163 20250401 163800 382448047 3305 3305 3305 3305 0
164 20250401 163700 382448047 3305 3305 3305 3305 0
165 20250401 163600 382448047 3305 3305 3305 3305 0
166 20250401 163500 382448047 3305 3305 3305 3305 0
167 20250401 163400 382448047 3305 3305 3305 3305 0
168 20250401 163300 382448047 3305 3305 3305 3305 0
169 20250401 163200 382448047 3305 3305 3305 3305 0
170 20250401 163100 382448047 3305 3305 3305 3305 0
171 20250401 163000 382448047 3305 3305 3305 3305 0
172 20250401 162900 382448047 3305 3305 3305 3305 0
173 20250401 162800 382448047 3305 3305 3305 3305 0
174 20250401 162700 382448047 3305 3305 3305 3305 0
175 20250401 162600 382448047 3305 3305 3305 3305 0
176 20250401 162500 382448047 3305 3305 3305 3305 0
177 20250401 162400 382448047 3305 3305 3305 3305 0
178 20250401 162300 382448047 3305 3305 3305 3305 0
179 20250401 162200 382448047 3305 3305 3305 3305 0
180 20250401 162100 382448047 3305 3305 3305 3305 0
181 20250401 162000 382448047 3305 3305 3305 3305 0
182 20250401 161900 382448047 3305 3305 3305 3305 2224
183 20250401 161800 382448047 3305 3305 3305 3305 0
184 20250401 161700 382448047 3305 3305 3305 3305 0
185 20250401 161600 382448047 3305 3305 3305 3305 0
186 20250401 161500 382448047 3305 3305 3305 3305 0
187 20250401 161400 382448047 3305 3305 3305 3305 0
188 20250401 161300 382448047 3305 3305 3305 3305 0
189 20250401 161200 382448047 3305 3305 3305 3305 0
190 20250401 161100 382448047 3305 3305 3305 3305 0
191 20250401 161000 382448047 3305 3305 3305 3305 0
192 20250401 160900 382448047 3305 3305 3305 3305 0
193 20250401 160800 382448047 3305 3305 3305 3305 0
194 20250401 160700 382448047 3305 3305 3305 3305 0
195 20250401 160600 382448047 3305 3305 3305 3305 0
196 20250401 160500 382448047 3305 3305 3305 3305 0
197 20250401 160400 382448047 3305 3305 3305 3305 0
198 20250401 160300 382448047 3305 3305 3305 3305 0
199 20250401 160200 382448047 3305 3305 3305 3305 0
200 20250401 160100 382448047 3305 3305 3305 3305 0
201 20250401 160000 382448047 3305 3305 3305 3305 0
202 20250401 155900 382448047 3305 3305 3305 3305 0
203 20250401 155800 382448047 3305 3305 3305 3305 0
204 20250401 155700 382448047 3305 3305 3305 3305 0
205 20250401 155600 382448047 3305 3305 3305 3305 0
206 20250401 155500 382448047 3305 3305 3305 3305 0
207 20250401 155400 382448047 3305 3305 3305 3305 0
208 20250401 155300 382448047 3305 3305 3305 3305 0
209 20250401 155200 382448047 3305 3305 3305 3305 0
210 20250401 155100 382448047 3305 3305 3305 3305 0
211 20250401 155000 382448047 3305 3305 3305 3305 0
212 20250401 154900 382448047 3305 3305 3305 3305 2224
213 20250401 154800 382448047 3305 3305 3305 3305 0
214 20250401 154700 382448047 3305 3305 3305 3305 0
215 20250401 154600 382448047 3305 3305 3305 3305 0
216 20250401 154500 382448047 3305 3305 3305 3305 0
217 20250401 154400 382448047 3305 3305 3305 3305 0
218 20250401 154300 382448047 3305 3305 3305 3305 0
219 20250401 154200 382448047 3305 3305 3305 3305 0
220 20250401 154100 382448047 3305 3305 3305 3305 0
221 20250401 154000 382448047 3305 3305 3305 3305 0
222 20250401 153900 382448047 3305 3305 3305 3305 0
223 20250401 153800 382448047 3305 3305 3305 3305 0
224 20250401 153700 382448047 3305 3305 3305 3305 0
225 20250401 153600 382448047 3305 3305 3305 3305 0
226 20250401 153500 382448047 3305 3305 3305 3305 0
227 20250401 153400 382448047 3305 3305 3305 3305 0
228 20250401 153300 382448047 3305 3305 3305 3305 0
229 20250401 153200 382448047 3305 3305 3305 3305 0
230 20250401 153100 382448047 3305 3305 3305 3305 0
231 20250401 153000 382448047 3305 3305 3305 3305 2224
232 20250401 152900 375097727 3305 3305 3305 3305 0
233 20250401 152800 375097727 3305 3305 3305 3305 0
234 20250401 152700 375097727 3305 3305 3305 3305 0
235 20250401 152600 375097727 3305 3305 3305 3305 0
236 20250401 152500 375097727 3305 3305 3305 3305 0
237 20250401 152400 375097727 3305 3305 3305 3305 0
238 20250401 152300 375097727 3305 3305 3305 3305 0
239 20250401 152200 375097727 3305 3305 3305 3305 0
240 20250401 152100 375097727 3305 3305 3305 3305 0
241 20250401 152000 375097727 3305 3305 3305 3305 0
242 20250401 151900 375097727 3305 3305 3305 3305 2
243 20250401 151800 375091117 3300 3300 3300 3300 51
244 20250401 151700 374922817 3305 3305 3305 3305 101
245 20250401 151600 374589012 3305 3305 3305 3300 178
246 20250401 151500 374001317 3315 3315 3315 3315 0
247 20250401 151400 374001317 3315 3315 3315 3315 1
248 20250401 151300 373998002 3305 3300 3305 3300 1365
249 20250401 151200 369493497 3290 3295 3295 3290 645
250 20250401 151100 367370007 3300 3300 3300 3300 0
251 20250401 151000 367370007 3300 3300 3300 3295 3487
252 20250401 150900 355864407 3300 3310 3310 3300 35
253 20250401 150800 355748797 3305 3305 3305 3305 245
254 20250401 150700 354939072 3300 3300 3300 3300 0
255 20250401 150600 354939072 3300 3300 3300 3300 0
256 20250401 150500 354939072 3300 3310 3315 3300 3672
257 20250401 150400 342800272 3315 3315 3315 3315 0
258 20250401 150300 342800272 3315 3315 3315 3315 73
259 20250401 150200 342558277 3315 3315 3315 3315 2
260 20250401 150100 342551647 3320 3320 3320 3320 0
261 20250401 150000 342551647 3320 3320 3320 3320 0
262 20250401 145900 342551647 3320 3325 3325 3320 2
263 20250401 145800 342545002 3320 3320 3320 3320 0
264 20250401 145700 342545002 3320 3320 3320 3320 0
265 20250401 145600 342545002 3320 3320 3320 3320 0
266 20250401 145500 342545002 3320 3320 3320 3320 1
267 20250401 145400 342541682 3325 3325 3325 3325 46
268 20250401 145300 342388732 3325 3315 3325 3315 114
269 20250401 145200 342009782 3330 3330 3330 3330 0
270 20250401 145100 342009782 3330 3330 3330 3330 0
271 20250401 145000 342009782 3330 3330 3330 3330 0
272 20250401 144900 342009782 3330 3330 3330 3330 0
273 20250401 144800 342009782 3330 3320 3330 3320 387
274 20250401 144700 340722137 3320 3320 3320 3315 715
275 20250401 144600 338351837 3320 3320 3320 3320 0
276 20250401 144500 338351837 3320 3320 3320 3320 0
277 20250401 144400 338351837 3320 3320 3320 3320 312
278 20250401 144300 337315997 3330 3330 3330 3330 0
279 20250401 144200 337315997 3330 3330 3330 3330 0
280 20250401 144100 337315997 3330 3330 3330 3330 1
281 20250401 144000 337312667 3330 3330 3330 3330 1
282 20250401 143900 337309337 3320 3320 3320 3320 230
283 20250401 143800 336545737 3330 3330 3330 3330 0
284 20250401 143700 336545737 3330 3330 3330 3330 159
285 20250401 143600 336016267 3335 3335 3335 3335 0
286 20250401 143500 336016267 3335 3335 3335 3335 0
287 20250401 143400 336016267 3335 3335 3335 3335 0
288 20250401 143300 336016267 3335 3335 3335 3335 175
289 20250401 143200 335432642 3335 3335 3335 3335 1
290 20250401 143100 335429307 3335 3330 3335 3330 59
291 20250401 143000 335232832 3330 3320 3330 3315 614
292 20250401 142900 333191417 3325 3325 3325 3325 1
293 20250401 142800 333188092 3325 3325 3325 3325 0
294 20250401 142700 333188092 3325 3325 3325 3325 0
295 20250401 142600 333188092 3325 3330 3330 3325 101
296 20250401 142500 332852262 3325 3320 3325 3320 290
297 20250401 142400 331888697 3320 3320 3320 3320 0
298 20250401 142300 331888697 3320 3320 3320 3320 0
299 20250401 142200 331888697 3320 3320 3320 3320 0
300 20250401 142100 331888697 3320 3320 3320 3320 0
301 20250401 142000 331888697 3320 3320 3320 3320 30
302 20250401 141900 331789097 3320 3315 3320 3315 152
303 20250401 141800 331285212 3315 3330 3330 3315 1332
304 20250401 141700 326866237 3330 3330 3330 3330 1095
305 20250401 141600 323219887 3330 3330 3330 3330 0
306 20250401 141500 323219887 3330 3330 3330 3330 0
307 20250401 141400 323219887 3330 3330 3330 3330 10
308 20250401 141300 323186587 3330 3330 3330 3330 0
309 20250401 141200 323186587 3330 3330 3330 3330 1
310 20250401 141100 323183257 3325 3325 3325 3325 0
311 20250401 141000 323183257 3325 3325 3325 3325 2
312 20250401 140900 323176607 3330 3330 3330 3330 0
313 20250401 140800 323176607 3330 3330 3330 3330 80
314 20250401 140700 322910207 3325 3325 3325 3325 350
315 20250401 140600 321746457 3330 3330 3330 3330 0
316 20250401 140500 321746457 3330 3330 3330 3330 0
317 20250401 140400 321746457 3330 3330 3330 3330 0
318 20250401 140300 321746457 3330 3330 3330 3330 0
319 20250401 140200 321746457 3330 3330 3330 3330 105
320 20250401 140100 321396807 3330 3330 3330 3330 33
321 20250401 140000 321286917 3330 3330 3330 3330 55
322 20250401 135900 321103767 3330 3340 3340 3330 10
323 20250401 135800 321070457 3345 3345 3345 3345 1
324 20250401 135700 321067112 3340 3340 3340 3340 4
325 20250401 135600 321053752 3335 3335 3335 3335 102
326 20250401 135500 320713582 3325 3325 3325 3325 0
327 20250401 135400 320713582 3325 3325 3325 3325 0
328 20250401 135300 320713582 3325 3325 3325 3325 0
329 20250401 135200 320713582 3325 3340 3340 3325 474
330 20250401 135100 319131592 3345 3325 3345 3325 2628
331 20250401 135000 310363787 3320 3320 3320 3320 0
332 20250401 134900 310363787 3320 3320 3320 3320 499
333 20250401 134800 308707107 3320 3320 3320 3320 0
334 20250401 134700 308707107 3320 3320 3320 3320 0
335 20250401 134600 308707107 3320 3320 3320 3320 1
336 20250401 134500 308703787 3315 3315 3315 3315 0
337 20250401 134400 308703787 3315 3315 3315 3315 468
338 20250401 134300 307152367 3315 3315 3315 3315 1
339 20250401 134200 307149052 3305 3305 3305 3305 24
340 20250401 134100 307069732 3305 3305 3305 3305 42
341 20250401 134000 306930922 3305 3305 3305 3305 0
342 20250401 133900 306930922 3305 3305 3305 3305 40
343 20250401 133800 306798722 3315 3315 3315 3315 2
344 20250401 133700 306792092 3315 3315 3315 3315 0
345 20250401 133600 306792092 3315 3315 3315 3315 0
346 20250401 133500 306792092 3315 3315 3315 3315 1
347 20250401 133400 306788777 3300 3300 3300 3300 0
348 20250401 133300 306788777 3300 3300 3300 3300 0
349 20250401 133200 306788777 3300 3300 3300 3300 0
350 20250401 133100 306788777 3300 3300 3300 3300 0
351 20250401 133000 306788777 3300 3300 3300 3300 0
352 20250401 132900 306788777 3300 3300 3300 3300 0
353 20250401 132800 306788777 3300 3300 3300 3300 1012
354 20250401 132700 303449177 3305 3305 3305 3305 138
355 20250401 132600 302993087 3300 3300 3300 3300 0
356 20250401 132500 302993087 3300 3310 3310 3300 1500
357 20250401 132400 298035277 3310 3310 3310 3310 1500
358 20250401 132300 293070277 3315 3315 3315 3315 4
359 20250401 132200 293057017 3315 3315 3315 3315 4
360 20250401 132100 293043757 3315 3315 3315 3315 0
361 20250401 132000 293043757 3315 3315 3315 3315 0
362 20250401 131900 293043757 3315 3315 3315 3315 0
363 20250401 131800 293043757 3315 3315 3315 3315 0
364 20250401 131700 293043757 3315 3315 3315 3315 0
365 20250401 131600 293043757 3315 3315 3315 3315 0
366 20250401 131500 293043757 3315 3315 3315 3315 0
367 20250401 131400 293043757 3315 3315 3315 3315 0
368 20250401 131300 293043757 3315 3315 3315 3315 1
369 20250401 131200 293040442 3305 3305 3305 3305 10
370 20250401 131100 293007392 3310 3310 3310 3310 198
371 20250401 131000 292352012 3310 3310 3310 3310 0
372 20250401 130900 292352012 3310 3310 3310 3310 3
373 20250401 130800 292342082 3315 3315 3315 3315 51
374 20250401 130700 292173017 3310 3305 3310 3305 352
375 20250401 130600 291009652 3310 3310 3310 3310 107
376 20250401 130500 290655482 3315 3315 3315 3315 149
377 20250401 130400 290161547 3315 3315 3315 3315 184
378 20250401 130300 289551587 3320 3320 3320 3320 0
379 20250401 130200 289551587 3320 3320 3320 3320 0
380 20250401 130100 289551587 3320 3320 3320 3320 152
381 20250401 130000 289046947 3315 3315 3315 3315 50
382 20250401 125900 288881197 3315 3315 3315 3315 0
383 20250401 125800 288881197 3315 3315 3315 3315 0
384 20250401 125700 288881197 3315 3315 3315 3315 117
385 20250401 125600 288493342 3315 3315 3315 3315 2
386 20250401 125500 288486712 3310 3310 3310 3310 0
387 20250401 125400 288486712 3310 3310 3310 3310 0
388 20250401 125300 288486712 3310 3310 3310 3310 0
389 20250401 125200 288486712 3310 3305 3310 3305 92
390 20250401 125100 288182212 3305 3310 3310 3305 69
391 20250401 125000 287953827 3310 3310 3310 3310 0
392 20250401 124900 287953827 3310 3310 3310 3310 54
393 20250401 124800 287775087 3310 3310 3310 3310 31
394 20250401 124700 287672477 3310 3310 3310 3310 0
395 20250401 124600 287672477 3310 3310 3310 3310 1
396 20250401 124500 287669167 3305 3305 3305 3305 6
397 20250401 124400 287649337 3305 3305 3305 3305 2
398 20250401 124300 287642727 3315 3315 3315 3315 19
399 20250401 124200 287579742 3315 3315 3315 3315 0
400 20250401 124100 287579742 3315 3315 3315 3315 0
401 20250401 124000 287579742 3315 3315 3315 3315 0
402 20250401 123900 287579742 3315 3315 3315 3315 0
403 20250401 123800 287579742 3315 3315 3315 3315 0
404 20250401 123700 287579742 3315 3315 3315 3315 0
405 20250401 123600 287579742 3315 3315 3315 3315 1
406 20250401 123500 287576427 3320 3320 3320 3320 12
407 20250401 123400 287536587 3320 3300 3320 3300 3301
408 20250401 123300 276581862 3300 3300 3300 3300 1
409 20250401 123200 276578562 3310 3310 3310 3310 0
410 20250401 123100 276578562 3310 3310 3310 3310 0
411 20250401 123000 276578562 3310 3310 3310 3300 1211
412 20250401 122900 272578217 3310 3310 3310 3310 45
413 20250401 122800 272429267 3315 3315 3315 3315 195
414 20250401 122700 271782842 3315 3315 3315 3315 45
415 20250401 122600 271633667 3320 3320 3320 3320 3
416 20250401 122500 271623707 3325 3325 3325 3325 310
417 20250401 122400 270592957 3325 3320 3325 3320 2048
418 20250401 122300 263793567 3325 3325 3325 3325 100
419 20250401 122200 263461067 3325 3320 3325 3320 122
420 20250401 122100 263055917 3325 3325 3325 3325 25
421 20250401 122000 262972792 3325 3325 3325 3325 0
422 20250401 121900 262972792 3325 3325 3325 3325 30
423 20250401 121800 262873042 3325 3325 3325 3325 0
424 20250401 121700 262873042 3325 3325 3325 3320 151
425 20250401 121600 262370972 3325 3325 3325 3325 0
426 20250401 121500 262370972 3325 3325 3325 3325 0
427 20250401 121400 262370972 3325 3325 3325 3325 30
428 20250401 121300 262271222 3325 3325 3325 3325 0
429 20250401 121200 262271222 3325 3325 3325 3325 4
430 20250401 121100 262257922 3325 3325 3325 3325 4
431 20250401 121000 262244622 3325 3325 3325 3325 4
432 20250401 120900 262231322 3325 3325 3325 3325 0
433 20250401 120800 262231322 3325 3325 3325 3325 0
434 20250401 120700 262231322 3325 3325 3325 3325 0
435 20250401 120600 262231322 3325 3325 3325 3325 0
436 20250401 120500 262231322 3325 3325 3325 3325 0
437 20250401 120400 262231322 3325 3325 3325 3325 0
438 20250401 120300 262231322 3325 3325 3325 3325 2
439 20250401 120200 262224672 3325 3325 3325 3325 1
440 20250401 120100 262221347 3315 3315 3315 3315 0
441 20250401 120000 262221347 3315 3315 3315 3315 1
442 20250401 115900 262218032 3325 3320 3325 3320 65
443 20250401 115800 262002227 3320 3320 3320 3320 2000
444 20250401 115700 255362227 3310 3310 3310 3310 0
445 20250401 115600 255362227 3310 3310 3310 3310 391
446 20250401 115500 254068017 3315 3315 3320 3315 166
447 20250401 115400 253516977 3320 3320 3320 3320 0
448 20250401 115300 253516977 3320 3320 3320 3320 20
449 20250401 115200 253450577 3320 3320 3320 3320 39
450 20250401 115100 253321097 3325 3320 3325 3320 473
451 20250401 115000 251748987 3335 3330 3335 3330 30
452 20250401 114900 251649077 3330 3330 3330 3330 390
453 20250401 114800 250350377 3330 3325 3330 3325 133
454 20250401 114700 249908142 3325 3320 3325 3320 600
455 20250401 114600 247915642 3305 3305 3305 3305 0
456 20250401 114500 247915642 3305 3305 3305 3305 0
457 20250401 114400 247915642 3305 3305 3305 3305 120
458 20250401 114300 247519042 3305 3305 3305 3305 2
459 20250401 114200 247512432 3320 3320 3320 3320 1
460 20250401 114100 247509112 3320 3320 3320 3320 10
461 20250401 114000 247475912 3320 3320 3320 3320 62
462 20250401 113900 247270072 3320 3320 3320 3320 6
463 20250401 113800 247250152 3320 3315 3320 3315 1498
464 20250401 113700 242283627 3310 3310 3310 3310 0
465 20250401 113600 242283627 3310 3310 3310 3310 14
466 20250401 113500 242237287 3310 3312 3315 3310 161
467 20250401 113400 241703868 3312 3312 3312 3312 0
468 20250401 113300 241703868 3312 3312 3312 3312 0
469 20250401 113200 241703868 3312 3315 3315 3312 154
470 20250401 113100 241193367 3315 3315 3315 3315 302
471 20250401 113000 240192237 3315 3315 3315 3315 0
472 20250401 112900 240192237 3315 3315 3315 3315 0
473 20250401 112800 240192237 3315 3310 3315 3310 337
474 20250401 112700 239076467 3300 3300 3300 3300 0
475 20250401 112600 239076467 3300 3300 3300 3300 1
476 20250401 112500 239073167 3310 3310 3310 3310 3
477 20250401 112400 239063237 3315 3315 3315 3315 0
478 20250401 112300 239063237 3315 3315 3315 3315 0
479 20250401 112200 239063237 3315 3315 3315 3315 0
480 20250401 112100 239063237 3315 3305 3315 3295 746
481 20250401 112000 236602972 3305 3305 3305 3305 0
482 20250401 111900 236602972 3305 3305 3305 3305 0
483 20250401 111800 236602972 3305 3305 3305 3305 0
484 20250401 111700 236602972 3305 3305 3305 3305 621
485 20250401 111600 234550567 3315 3315 3315 3315 0
486 20250401 111500 234550567 3315 3315 3315 3315 1
487 20250401 111400 234547252 3305 3310 3310 3305 1100
488 20250401 111300 230911432 3310 3315 3315 3310 77
489 20250401 111200 230656252 3310 3310 3310 3310 0
490 20250401 111100 230656252 3310 3310 3310 3310 0
491 20250401 111000 230656252 3310 3310 3310 3310 264
492 20250401 110900 229782412 3310 3305 3310 3305 40
493 20250401 110800 229650017 3305 3305 3305 3305 0
494 20250401 110700 229650017 3305 3305 3305 3305 200
495 20250401 110600 228989017 3305 3305 3305 3305 0
496 20250401 110500 228989017 3305 3305 3305 3305 76
497 20250401 110400 228737837 3310 3310 3310 3310 421
498 20250401 110300 227344327 3290 3290 3290 3290 0
499 20250401 110200 227344327 3290 3305 3305 3290 2221
500 20250401 110100 220016437 3305 3305 3305 3305 654
501 20250401 110000 217854967 3310 3310 3310 3310 0
502 20250401 105900 217854967 3310 3310 3310 3310 153
503 20250401 105800 217348537 3310 3310 3310 3310 0
504 20250401 105700 217348537 3310 3310 3310 3310 1
505 20250401 105600 217345227 3310 3305 3310 3305 1130
506 20250401 105500 213604957 3305 3305 3305 3305 113
507 20250401 105400 213231492 3305 3305 3305 3305 1
508 20250401 105300 213228187 3305 3305 3305 3305 52
509 20250401 105200 213056327 3305 3300 3305 3300 31
510 20250401 105100 212953877 3305 3305 3305 3305 70
511 20250401 105000 212722527 3305 3305 3305 3305 584
512 20250401 104900 210792407 3305 3305 3305 3305 418
513 20250401 104800 209410917 3300 3305 3305 3300 161
514 20250401 104700 208879607 3305 3310 3310 3305 1332
515 20250401 104600 204472987 3315 3315 3315 3315 192
516 20250401 104500 203836507 3315 3315 3315 3315 465
517 20250401 104400 202295032 3310 3310 3310 3310 318
518 20250401 104300 201242452 3305 3305 3305 3305 1200
519 20250401 104200 197276452 3300 3300 3300 3300 100
520 20250401 104100 196946452 3300 3300 3300 3300 0
521 20250401 104000 196946452 3300 3310 3310 3300 77
522 20250401 103900 196692342 3300 3300 3300 3300 124
523 20250401 103800 196283142 3300 3300 3300 3300 40
524 20250401 103700 196151142 3300 3300 3300 3295 2020
525 20250401 103600 189485237 3295 3295 3295 3295 0
526 20250401 103500 189485237 3295 3295 3295 3295 1
527 20250401 103400 189481942 3300 3295 3300 3295 1736
528 20250401 103300 183756822 3295 3295 3295 3295 452
529 20250401 103200 182267482 3300 3300 3300 3300 0
530 20250401 103100 182267482 3300 3300 3300 3300 28
531 20250401 103000 182175082 3295 3295 3295 3295 0
532 20250401 102900 182175082 3295 3295 3295 3295 331
533 20250401 102800 181084437 3300 3310 3310 3300 700
534 20250401 102700 178772437 3310 3310 3310 3310 0
535 20250401 102600 178772437 3310 3310 3310 3310 6
536 20250401 102500 178752577 3310 3310 3310 3310 0
537 20250401 102400 178752577 3310 3305 3310 3305 215
538 20250401 102300 178041542 3305 3305 3305 3305 3
539 20250401 102200 178031627 3310 3310 3310 3310 0
540 20250401 102100 178031627 3310 3310 3310 3310 0
541 20250401 102000 178031627 3310 3310 3310 3310 11
542 20250401 101900 177995217 3310 3310 3310 3310 1
543 20250401 101800 177991907 3295 3295 3295 3295 1
544 20250401 101700 177988612 3310 3310 3310 3310 0
545 20250401 101600 177988612 3310 3310 3310 3310 0
546 20250401 101500 177988612 3310 3310 3310 3310 0
547 20250401 101400 177988612 3310 3310 3310 3310 60
548 20250401 101300 177790012 3315 3315 3315 3315 0
549 20250401 101200 177790012 3315 3315 3315 3315 0
550 20250401 101100 177790012 3315 3290 3315 3290 1396
551 20250401 101000 173177392 3285 3285 3285 3285 29
552 20250401 100900 173082127 3285 3285 3285 3285 1
553 20250401 100800 173078842 3280 3280 3280 3280 0
554 20250401 100700 173078842 3280 3280 3280 3280 0
555 20250401 100600 173078842 3280 3280 3280 3280 0
556 20250401 100500 173078842 3280 3280 3280 3280 0
557 20250401 100400 173078842 3280 3280 3280 3280 20
558 20250401 100300 173013242 3280 3280 3280 3280 1390
559 20250401 100200 168454042 3275 3275 3275 3275 10
560 20250401 100100 168421292 3275 3275 3275 3275 1
561 20250401 100000 168418017 3275 3275 3275 3275 4
562 20250401 095900 168404917 3280 3275 3280 3275 2
563 20250401 095800 168398362 3280 3280 3280 3280 1
564 20250401 095700 168395082 3280 3280 3280 3275 436
565 20250401 095600 166967172 3275 3275 3275 3275 0
566 20250401 095500 166967172 3275 3275 3275 3275 0
567 20250401 095400 166967172 3275 3275 3275 3275 0
568 20250401 095300 166967172 3275 3275 3275 3275 304
569 20250401 095200 165971572 3275 3275 3275 3275 304
570 20250401 095100 164975972 3280 3280 3280 3280 0
571 20250401 095000 164975972 3280 3280 3280 3280 11
572 20250401 094900 164939892 3280 3280 3280 3280 210
573 20250401 094800 164251092 3280 3280 3280 3280 2
574 20250401 094700 164244532 3280 3280 3280 3280 4
575 20250401 094600 164231412 3280 3280 3280 3280 50
576 20250401 094500 164067412 3280 3275 3280 3275 243
577 20250401 094400 163271567 3275 3280 3280 3275 944
578 20250401 094300 160179942 3280 3280 3280 3280 967
579 20250401 094200 157008182 3280 3280 3280 3280 103
580 20250401 094100 156670342 3280 3280 3280 3280 1
581 20250401 094000 156667062 3280 3285 3285 3280 561
582 20250401 093900 154825475 3285 3280 3285 3280 3
583 20250401 093800 154815625 3300 3300 3300 3300 0
584 20250401 093700 154815625 3300 3295 3300 3295 5
585 20250401 093600 154799145 3285 3285 3285 3285 24
586 20250401 093500 154720305 3285 3275 3285 3275 1911
587 20250401 093400 148459820 3275 3280 3280 3275 2178
588 20250401 093300 141324705 3280 3285 3285 3280 2256
589 20250401 093200 133919755 3285 3295 3295 3285 3277
590 20250401 093100 123134095 3300 3295 3300 3295 268
591 20250401 093000 122250435 3310 3300 3310 3300 1077
592 20250401 092900 118695920 3305 3305 3305 3305 0
593 20250401 092800 118695920 3305 3300 3305 3300 1331
594 20250401 092700 114303605 3300 3305 3310 3300 503
595 20250401 092600 112641190 3300 3305 3305 3300 2642
596 20250401 092500 103909515 3310 3310 3310 3310 3473
597 20250401 092400 92413885 3315 3315 3315 3315 570
598 20250401 092300 90524335 3315 3315 3320 3315 456
599 20250401 092200 89012620 3315 3315 3315 3315 350
600 20250401 092100 87852370 3325 3325 3325 3325 0
601 20250401 092000 87852370 3325 3315 3325 3315 352
602 20250401 091900 86685475 3330 3330 3330 3330 10
603 20250401 091800 86652175 3330 3310 3330 3310 781
604 20250401 091700 84058075 3330 3315 3330 3315 681
605 20250401 091600 81800545 3330 3315 3335 3315 259
606 20250401 091500 80937475 3315 3315 3315 3315 718
607 20250401 091400 78557305 3310 3310 3310 3310 1311
608 20250401 091300 74217895 3310 3305 3315 3305 1351
609 20250401 091200 69746215 3305 3310 3315 3305 505
610 20250401 091100 68074685 3305 3315 3315 3305 1582
611 20250401 091000 62845155 3310 3310 3310 3310 500
612 20250401 090900 61190155 3310 3310 3310 3310 350
613 20250401 090800 60031655 3310 3325 3330 3310 1986
614 20250401 090700 53443675 3330 3335 3335 3330 536
615 20250401 090600 51658325 3335 3330 3335 3330 654
616 20250401 090500 49480500 3330 3330 3330 3330 647
617 20250401 090400 47325990 3335 3320 3335 3320 673
618 20250401 090300 45085925 3315 3315 3315 3315 1641
619 20250401 090200 39646010 3310 3300 3310 3295 1486
620 20250401 090100 34737610 3310 3320 3320 3295 2174
621 20250401 090000 27552780 3320 3365 3365 3305 8242

1
024120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11500000,0,38352500000,0.00
20250327,0,11500000,0,37490000000,0.00
20250326,0,11500000,0,38582500000,0.00
20250325,0,11500000,0,37030000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11500000 0 38352500000 0.00
3 20250327 0 11500000 0 37490000000 0.00
4 20250326 0 11500000 0 38582500000 0.00
5 20250325 0 11500000 0 37030000000 0.00